| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 29.13 | 30.05 | 29.02 | 29.34 | 29.34 | +0.22 (+0.76%) | 3,709,426 |
| 28 Mar 2023 | CNY | 29.74 | 29.74 | 28.92 | 29.12 | 29.12 | -0.73 (-2.45%) | 3,574,649 |
| 27 Mar 2023 | CNY | 30.4 | 30.78 | 29.63 | 29.85 | 29.85 | -0.64 (-2.10%) | 4,674,686 |
| 24 Mar 2023 | CNY | 31.9 | 31.9 | 30.36 | 30.49 | 30.49 | -1.14 (-3.60%) | 7,461,941 |
| 23 Mar 2023 | CNY | 29.69 | 31.98 | 29.5 | 31.63 | 31.63 | +1.94 (+6.53%) | 9,815,467 |
| 22 Mar 2023 | CNY | 29.58 | 29.92 | 29.22 | 29.69 | 29.69 | +0.06 (+0.20%) | 4,087,559 |
| 21 Mar 2023 | CNY | 28.89 | 29.67 | 28.64 | 29.63 | 29.63 | +0.71 (+2.46%) | 4,760,269 |
| 20 Mar 2023 | CNY | 28.73 | 29.08 | 28.38 | 28.92 | 28.92 | +0.27 (+0.94%) | 3,794,422 |
| 17 Mar 2023 | CNY | 28.2 | 28.89 | 28.12 | 28.65 | 28.65 | +0.68 (+2.43%) | 3,168,278 |
| 16 Mar 2023 | CNY | 28.23 | 28.9 | 27.92 | 27.97 | 27.97 | -0.61 (-2.13%) | 2,630,510 |
| 15 Mar 2023 | CNY | 28.39 | 29.07 | 28.3 | 28.58 | 28.58 | +0.18 (+0.63%) | 3,361,757 |
| 14 Mar 2023 | CNY | 28.2 | 28.59 | 27.69 | 28.4 | 28.4 | +0.15 (+0.53%) | 3,011,599 |
| 13 Mar 2023 | CNY | 28.6 | 28.86 | 27.92 | 28.25 | 28.25 | -0.64 (-2.22%) | 2,458,043 |
| 10 Mar 2023 | CNY | 28.68 | 29.3 | 28.47 | 28.89 | 28.89 | -0.01 (-0.03%) | 3,522,902 |
| 9 Mar 2023 | CNY | 27.62 | 28.98 | 27.62 | 28.9 | 28.9 | +0.86 (+3.07%) | 4,538,972 |
| 8 Mar 2023 | CNY | 27.1 | 28.48 | 27 | 28.04 | 28.04 | +0.94 (+3.47%) | 2,435,882 |
| 7 Mar 2023 | CNY | 28.44 | 28.45 | 27.1 | 27.1 | 27.1 | -1.35 (-4.75%) | 2,874,868 |
| 6 Mar 2023 | CNY | 28.41 | 28.7 | 28.18 | 28.45 | 28.45 | -0.11 (-0.39%) | 1,682,655 |
| 3 Mar 2023 | CNY | 28.91 | 29.08 | 28.26 | 28.56 | 28.56 | +0.19 (+0.67%) | 3,011,922 |
| 2 Mar 2023 | CNY | 28.45 | 28.8 | 28.33 | 28.37 | 28.37 | -0.18 (-0.63%) | 1,968,493 |
| 1 Mar 2023 | CNY | 28.16 | 28.58 | 27.9 | 28.55 | 28.55 | +0.37 (+1.31%) | 2,293,111 |
| 28 Feb 2023 | CNY | 27.93 | 28.45 | 27.62 | 28.18 | 28.18 | +0.49 (+1.77%) | 2,329,868 |
| 27 Feb 2023 | CNY | 28.01 | 28.24 | 27.5 | 27.69 | 27.69 | -0.55 (-1.95%) | 2,102,877 |
| 24 Feb 2023 | CNY | 28.5 | 28.8 | 28.14 | 28.24 | 28.24 | -0.19 (-0.67%) | 2,165,288 |
| 23 Feb 2023 | CNY | 28.37 | 28.88 | 28.11 | 28.43 | 28.43 | +0.18 (+0.64%) | 2,437,209 |
| 22 Feb 2023 | CNY | 27.91 | 28.39 | 27.77 | 28.25 | 28.25 | +0.17 (+0.61%) | 1,570,691 |
| 21 Feb 2023 | CNY | 28.5 | 28.68 | 27.81 | 28.08 | 28.08 | -0.45 (-1.58%) | 2,466,455 |
| 20 Feb 2023 | CNY | 28.28 | 28.57 | 27.58 | 28.53 | 28.53 | +0.63 (+2.26%) | 2,011,323 |
| 17 Feb 2023 | CNY | 28.26 | 28.68 | 27.8 | 27.9 | 27.9 | -0.46 (-1.62%) | 2,586,365 |
| 16 Feb 2023 | CNY | 29.51 | 29.63 | 28.16 | 28.36 | 28.36 | -1.1 (-3.73%) | 4,008,335 |
